Yahoo

Mail

Singapore markets closed

Straits Times Index
3,297.55
-26.98(-0.81%)
Nikkei
38,814.56
+94.09(+0.24%)
Hang Seng
17,941.78
-170.85(-0.94%)
FTSE 100
8,146.86
-16.81(-0.21%)
Bitcoin USD
66,127.56
-91.52(-0.14%)
CMC Crypto 200
1,404.56
-13.31(-0.94%)

Tether USDt INR (USDT-INR)

CCC - CoinMarketCap. Currency in INR

Add to watchlist

83.51

+0.00

(+0.00%)

As of 01:10AM UTC. Market open.

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in INRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Jun 2024	83.50	83.51	83.50	83.51	83.51	2,936,098,258,944
15 Jun 2024	83.50	83.56	83.46	83.51	83.51	4,740,245,709,937
14 Jun 2024	83.43	83.56	83.49	83.49	83.49	4,686,040,260,255
13 Jun 2024	83.59	83.50	83.52	83.43	83.43	5,649,220,619,852
12 Jun 2024	83.49	83.54	83.49	83.59	83.59	6,049,152,539,728
11 Jun 2024	83.52	83.53	83.48	83.50	83.50	4,289,088,407,567
10 Jun 2024	83.51	83.54	83.50	83.52	83.52	3,212,504,044,587
09 Jun 2024	83.49	83.55	83.48	83.52	83.52	3,562,761,866,409
08 Jun 2024	83.43	83.57	83.41	83.50	83.50	6,993,472,992,899
07 Jun 2024	83.39	83.54	83.43	83.43	83.43	4,893,405,949,150
06 Jun 2024	83.69	83.59	83.37	83.39	83.39	5,612,270,048,451
05 Jun 2024	83.08	83.68	83.47	83.69	83.69	5,404,895,153,690
04 Jun 2024	83.40	83.19	83.04	83.08	83.08	5,511,651,627,677
03 Jun 2024	83.40	83.47	83.38	83.40	83.40	4,002,824,031,068
02 Jun 2024	83.38	83.44	83.36	83.40	83.40	2,847,251,109,877
01 Jun 2024	83.29	83.38	83.28	83.38	83.38	4,915,229,498,032
31 May 2024	83.26	83.45	83.24	83.29	83.29	5,508,156,313,878
30 May 2024	83.11	83.39	83.25	83.26	83.26	5,360,953,498,399
29 May 2024	83.08	83.15	83.08	83.12	83.12	6,249,896,731,374
28 May 2024	83.01	83.17	83.03	83.08	83.08	5,360,427,736,368
27 May 2024	83.05	83.13	82.99	83.01	83.01	3,720,432,869,592
26 May 2024	83.04	83.12	83.01	83.05	83.05	3,420,571,191,028
25 May 2024	83.26	83.14	82.97	83.04	83.04	5,702,744,505,351
24 May 2024	83.23	83.35	83.16	83.25	83.25	8,984,982,918,028
23 May 2024	83.31	83.33	83.23	83.23	83.23	6,283,800,424,409
22 May 2024	83.31	83.36	83.23	83.31	83.31	8,734,396,554,822
21 May 2024	83.29	83.38	83.25	83.32	83.32	7,201,526,633,195
20 May 2024	83.32	83.40	83.26	83.29	83.29	3,191,439,382,388
19 May 2024	83.34	83.42	83.29	83.32	83.32	3,256,374,437,193
18 May 2024	83.48	83.42	83.38	83.33	83.33	4,685,633,354,319
17 May 2024	83.45	83.61	83.46	83.48	83.48	5,175,476,894,155
16 May 2024	83.49	83.54	83.44	83.45	83.45	5,893,678,011,617
15 May 2024	83.49	83.61	83.41	83.49	83.49	4,792,647,034,558
14 May 2024	83.49	83.61	83.44	83.49	83.49	4,442,957,635,425
13 May 2024	83.52	83.63	83.48	83.49	83.49	2,160,424,786,874
12 May 2024	83.54	83.61	83.49	83.53	83.53	2,437,143,302,110
11 May 2024	83.45	83.73	83.49	83.54	83.54	4,197,758,556,286
10 May 2024	83.43	83.57	83.41	83.45	83.45	3,859,033,841,968
09 May 2024	83.46	83.63	83.41	83.43	83.43	3,891,447,121,593
08 May 2024	83.52	83.61	83.44	83.46	83.46	3,851,351,457,641
07 May 2024	83.41	83.64	83.44	83.52	83.52	4,420,759,302,864
06 May 2024	83.39	83.53	83.37	83.40	83.40	3,020,416,288,964
05 May 2024	83.43	83.53	83.36	83.39	83.39	3,295,848,019,320
04 May 2024	83.41	83.58	83.29	83.43	83.43	4,491,777,130,079
03 May 2024	83.29	83.56	83.27	83.41	83.41	4,568,046,384,599
02 May 2024	83.43	83.66	83.24	83.29	83.29	6,410,595,001,317
01 May 2024	83.42	83.62	83.32	83.43	83.43	5,518,630,677,781
30 Apr 2024	83.38	83.57	83.39	83.42	83.42	4,149,954,662,354
29 Apr 2024	83.35	83.50	83.32	83.38	83.38	3,012,005,356,252
28 Apr 2024	83.37	83.49	83.31	83.35	83.35	3,386,954,101,170
27 Apr 2024	83.27	83.47	83.35	83.38	83.38	3,769,917,191,980
26 Apr 2024	83.31	83.39	83.19	83.27	83.27	4,676,455,585,336
25 Apr 2024	83.30	83.40	83.24	83.32	83.32	5,083,631,772,384
24 Apr 2024	83.42	83.43	83.28	83.30	83.30	4,113,684,641,900
23 Apr 2024	83.41	83.50	83.42	83.42	83.42	4,398,087,651,103
22 Apr 2024	83.40	83.48	83.34	83.40	83.40	3,411,658,693,441
21 Apr 2024	83.42	83.48	83.37	83.41	83.41	3,803,855,454,731
20 Apr 2024	83.59	83.61	83.69	83.42	83.42	7,032,670,379,867
19 Apr 2024	83.60	83.65	83.48	83.59	83.59	5,309,977,798,728
18 Apr 2024	83.71	83.77	83.59	83.60	83.60	5,945,229,999,086
17 Apr 2024	83.53	83.76	83.48	83.70	83.70	6,474,893,568,290
16 Apr 2024	83.70	83.60	83.48	83.54	83.54	7,267,699,231,902
15 Apr 2024	83.72	83.77	83.57	83.70	83.70	8,246,621,438,425
14 Apr 2024	83.65	83.88	83.54	83.71	83.71	9,944,159,553,973
13 Apr 2024	83.40	83.72	83.50	83.65	83.65	8,053,426,740,054
12 Apr 2024	83.41	83.45	83.30	83.40	83.40	4,803,071,097,740
11 Apr 2024	83.20	83.28	83.32	83.42	83.42	5,726,889,097,327
10 Apr 2024	83.28	83.29	83.14	83.20	83.20	5,853,868,199,598
09 Apr 2024	83.29	83.34	83.23	83.28	83.28	5,809,719,841,162
08 Apr 2024	83.32	83.35	83.25	83.29	83.29	3,750,749,443,066
07 Apr 2024	83.32	83.36	83.27	83.32	83.32	3,417,059,481,438
06 Apr 2024	83.51	83.48	83.24	83.32	83.32	5,361,953,992,644
05 Apr 2024	83.39	83.44	83.36	83.51	83.51	5,742,638,013,653
04 Apr 2024	83.37	83.58	83.33	83.40	83.40	6,027,413,318,286
03 Apr 2024	83.45	83.47	83.32	83.37	83.37	8,045,144,248,775
02 Apr 2024	83.38	83.53	83.39	83.45	83.45	6,286,816,430,605
01 Apr 2024	83.42	83.49	83.36	83.38	83.38	3,781,520,365,866
31 Mar 2024	83.43	83.47	83.38	83.42	83.42	3,903,015,902,278
30 Mar 2024	83.41	83.44	83.28	83.42	83.42	5,106,207,570,478
29 Mar 2024	83.33	83.41	83.27	83.40	83.40	6,113,843,641,587
28 Mar 2024	83.33	83.39	83.29	83.33	83.33	6,985,366,164,209
27 Mar 2024	83.43	83.42	83.32	83.34	83.34	6,450,065,266,526
26 Mar 2024	83.61	83.57	83.34	83.44	83.44	6,773,917,815,971
25 Mar 2024	83.62	83.67	83.56	83.60	83.60	4,483,467,923,146
24 Mar 2024	83.61	83.66	83.57	83.62	83.62	4,491,286,383,538
23 Mar 2024	83.20	83.80	83.42	83.62	83.62	6,793,645,797,021
22 Mar 2024	83.07	83.24	83.17	83.20	83.20	7,284,963,154,406
21 Mar 2024	82.99	83.20	82.92	83.08	83.08	10,214,525,540,519
20 Mar 2024	82.90	83.14	82.91	82.98	82.98	11,421,779,823,723
19 Mar 2024	82.85	82.98	82.78	82.90	82.90	8,155,776,687,460
18 Mar 2024	82.83	82.92	82.75	82.84	82.84	7,493,860,121,343
17 Mar 2024	82.90	82.97	82.78	82.83	82.83	8,437,922,171,558
16 Mar 2024	82.93	83.09	82.75	82.90	82.90	12,022,420,861,473
15 Mar 2024	82.87	82.93	82.81	82.94	82.94	9,667,203,723,269
14 Mar 2024	82.85	82.97	82.71	82.88	82.88	7,897,160,669,968
13 Mar 2024	82.80	82.89	82.68	82.84	82.84	9,592,825,626,636
12 Mar 2024	82.84	82.89	82.68	82.80	82.80	9,803,807,629,043
11 Mar 2024	82.93	82.98	82.79	82.84	82.84	6,416,956,059,250
10 Mar 2024	82.93	82.99	82.86	82.93	82.93	5,235,949,511,226
09 Mar 2024	82.84	83.05	82.74	82.93	82.93	8,939,815,428,481
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,297.55-26.98(-0.81%)

Nikkei38,814.56+94.09(+0.24%)

Hang Seng17,941.78-170.85(-0.94%)

FTSE 1008,146.86-16.81(-0.21%)

Bitcoin USD66,127.56-91.52(-0.14%)

CMC Crypto 2001,404.56-13.31(-0.94%)

Tether USDt INR (USDT-INR)

Straits Times Index
3,297.55
-26.98(-0.81%)

Nikkei
38,814.56
+94.09(+0.24%)

Hang Seng
17,941.78
-170.85(-0.94%)

FTSE 100
8,146.86
-16.81(-0.21%)

Bitcoin USD
66,127.56
-91.52(-0.14%)

CMC Crypto 200
1,404.56
-13.31(-0.94%)